{"ticker": "A11", "overview": {"name": "Atlantic Lithium Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "A11", "has_prices": true, "as_of": "2026-09-07", "last": 0.295, "prev_close": 0.295, "change": 0.0, "change_pct": 0.0, "session_volume": 120337.0, "vwap_5": 0.29552314060448637, "vwap_20": 0.29578572545523685, "vwap_60": 0.2983919591867001, "vwap_250": 0.27577273005344954, "high_52w": 0.4, "low_52w": 0.15, "avg_volume_20": 530141.6, "sessions": 400, "market_cap": {"value": 232435954.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138714", "src": "ASX", "ticker": "A11", "cik": "", "company": "Atlantic Lithium Limited", "company_raw": "Atlantic Lithium Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on A11", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138714", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75889}, {"id": "ASX3Y-03105092-1", "src": "ASX", "ticker": "A11", "cik": "", "company": "Atlantic Lithium Limited", "company_raw": "Atlantic Lithium Limited", "who": "Amanda Harsas", "who_key": "Amanda Harsas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Amanda Harsas lodges a filing in A11", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105092", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186769}, {"id": "ASX3Y-03105092-2", "src": "ASX", "ticker": "A11", "cik": "", "company": "Atlantic Lithium Limited", "company_raw": "Atlantic Lithium Limited", "who": "Amanda Harsas", "who_key": "Amanda Harsas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Amanda Harsas lodges a filing in A11", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105092", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186769}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Watt", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134655-2A1696749", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Harsas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amanda Harsas", "notice_type": "3Y", "direct_shares": 2500000.0, "indirect_shares": 229179.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Securities registered in the name of Birubi Grove Pty Ltd as trustee for the Harsas Famil", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105092-2A1680138", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "K Muller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Herbert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Muller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Harsas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Harsas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Kolff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-22", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Crow", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-13", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-28", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/a11", "needs_ocr": 0}], "directors": [{"name": "K Muller", "first_seen": "2024-01-02", "last_seen": "2025-12-11", "status": "current", "notices": 2}, {"name": "Amanda Harsas", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "A Harsas", "first_seen": "2023-12-21", "last_seen": "2026-06-29", "status": "current", "notices": 3}, {"name": "Andrew Watt", "first_seen": "2026-09-11", "last_seen": "2026-09-11", "status": "current", "notices": 1}, {"name": "S Crow", "first_seen": "2023-06-13", "last_seen": "2023-06-13", "status": "past", "notices": 1}, {"name": "L Kolff", "first_seen": "2023-08-22", "last_seen": "2023-08-22", "status": "past", "notices": 1}, {"name": "N Herbert", "first_seen": "2024-04-08", "last_seen": "2024-04-08", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153863-2A1706439"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Completion of Novation Agreement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152753-2A1705974"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150169-2A1704916"}, {"date": "2026-09-16", "form": "Takeover Announcements/Scheme Announcements", "title": "Scheme Update- FIRB Approval received for acquisition of A11", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136456-2A1697632"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134655-2A1696749"}], "performance": {"ticker": "A11", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-09-26", "close": 0.58, "volume": 2452959.0}, {"date": "2022-09-27", "close": 0.56, "volume": 1190895.0}, {"date": "2022-09-28", "close": 0.62, "volume": 1473492.0}, {"date": "2022-09-29", "close": 0.65, "volume": 697396.0}, {"date": "2022-09-30", "close": 0.64, "volume": 349523.0}, {"date": "2022-10-03", "close": 0.61, "volume": 299052.0}, {"date": "2022-10-04", "close": 0.65, "volume": 423742.0}, {"date": "2022-10-05", "close": 0.65, "volume": 453841.0}, {"date": "2022-10-06", "close": 0.64, "volume": 269198.0}, {"date": "2022-10-07", "close": 0.65, "volume": 205279.0}, {"date": "2022-10-10", "close": 0.65, "volume": 430480.0}, {"date": "2022-10-11", "close": 0.625, "volume": 484674.0}, {"date": "2022-10-12", "close": 0.6, "volume": 723145.0}, {"date": "2022-10-13", "close": 0.6, "volume": 242943.0}, {"date": "2022-10-14", "close": 0.615, "volume": 125779.0}, {"date": "2022-10-17", "close": 0.62, "volume": 192311.0}, {"date": "2022-10-18", "close": 0.635, "volume": 723881.0}, {"date": "2022-10-19", "close": 0.64, "volume": 523209.0}, {"date": "2022-10-20", "close": 0.63, "volume": 331132.0}, {"date": "2022-10-21", "close": 0.615, "volume": 125099.0}, {"date": "2022-10-24", "close": 0.6, "volume": 461451.0}, {"date": "2022-10-25", "close": 0.585, "volume": 228357.0}, {"date": "2022-10-26", "close": 0.585, "volume": 474606.0}, {"date": "2022-10-27", "close": 0.605, "volume": 228568.0}, {"date": "2022-10-28", "close": 0.64, "volume": 182078.0}, {"date": "2022-10-31", "close": 0.71, "volume": 818916.0}, {"date": "2022-11-01", "close": 0.705, "volume": 184851.0}, {"date": "2022-11-02", "close": 0.945, "volume": 6620299.0}, {"date": "2022-11-03", "close": 0.86, "volume": 2235138.0}, {"date": "2022-11-04", "close": 0.855, "volume": 1501734.0}, {"date": "2022-11-07", "close": 0.965, "volume": 2649626.0}, {"date": "2022-11-08", "close": 0.935, "volume": 1590799.0}, {"date": "2022-11-09", "close": 0.87, "volume": 1376638.0}, {"date": "2022-11-10", "close": 0.835, "volume": 643603.0}, {"date": "2022-11-11", "close": 0.925, "volume": 805785.0}, {"date": "2022-11-14", "close": 0.9, "volume": 428721.0}, {"date": "2022-11-15", "close": 0.875, "volume": 543003.0}, {"date": "2022-11-16", "close": 0.83, "volume": 448124.0}, {"date": "2022-11-17", "close": 0.835, "volume": 110242.0}, {"date": "2022-11-18", "close": 0.825, "volume": 347491.0}, {"date": "2022-11-21", "close": 0.85, "volume": 287598.0}, {"date": "2022-11-22", "close": 0.93, "volume": 651087.0}, {"date": "2022-11-23", "close": 0.9, "volume": 386826.0}, {"date": "2022-11-24", "close": 0.88, "volume": 495287.0}, {"date": "2022-11-25", "close": 0.82, "volume": 613396.0}, {"date": "2022-11-28", "close": 0.77, "volume": 736444.0}, {"date": "2022-11-29", "close": 0.75, "volume": 676203.0}, {"date": "2022-11-30", "close": 0.77, "volume": 141067.0}, {"date": "2022-12-01", "close": 0.805, "volume": 717450.0}, {"date": "2022-12-02", "close": 0.805, "volume": 395316.0}, {"date": "2022-12-05", "close": 0.765, "volume": 381029.0}, {"date": "2022-12-06", "close": 0.765, "volume": 231453.0}, {"date": "2022-12-07", "close": 0.73, "volume": 593730.0}, {"date": "2022-12-08", "close": 0.695, "volume": 402715.0}, {"date": "2022-12-09", "close": 0.69, "volume": 150902.0}, {"date": "2022-12-12", "close": 0.685, "volume": 726312.0}, {"date": "2022-12-13", "close": 0.675, "volume": 374625.0}, {"date": "2022-12-14", "close": 0.72, "volume": 487085.0}, {"date": "2022-12-15", "close": 0.675, "volume": 728546.0}, {"date": "2022-12-16", "close": 0.6, "volume": 923262.0}, {"date": "2022-12-19", "close": 0.63, "volume": 419005.0}, {"date": "2022-12-20", "close": 0.59, "volume": 323674.0}, {"date": "2022-12-21", "close": 0.59, "volume": 231398.0}, {"date": "2022-12-22", "close": 0.61, "volume": 260080.0}, {"date": "2022-12-23", "close": 0.605, "volume": 442705.0}, {"date": "2022-12-28", "close": 0.575, "volume": 61434.0}, {"date": "2022-12-29", "close": 0.6, "volume": 171196.0}, {"date": "2022-12-30", "close": 0.62, "volume": 111773.0}, {"date": "2023-01-03", "close": 0.675, "volume": 192003.0}, {"date": "2023-01-04", "close": 0.66, "volume": 104298.0}, {"date": "2023-01-05", "close": 0.645, "volume": 66856.0}, {"date": "2023-01-06", "close": 0.675, "volume": 231219.0}, {"date": "2023-01-09", "close": 0.66, "volume": 223363.0}, {"date": "2023-01-10", "close": 0.63, "volume": 111998.0}, {"date": "2023-01-11", "close": 0.655, "volume": 179177.0}, {"date": "2023-01-12", "close": 0.675, "volume": 312081.0}, {"date": "2023-01-13", "close": 0.67, "volume": 84099.0}, {"date": "2023-01-16", "close": 0.655, "volume": 67350.0}, {"date": "2023-01-17", "close": 0.675, "volume": 116322.0}, {"date": "2023-01-18", "close": 0.6375, "volume": 241387.0}, {"date": "2023-01-19", "close": 0.66, "volume": 229296.0}, {"date": "2023-01-20", "close": 0.71, "volume": 1200801.0}, {"date": "2023-01-23", "close": 0.7, "volume": 440719.0}, {"date": "2023-01-24", "close": 0.7, "volume": 473732.0}, {"date": "2023-01-25", "close": 0.69, "volume": 368536.0}, {"date": "2023-01-27", "close": 0.7, "volume": 148311.0}, {"date": "2023-01-30", "close": 0.68, "volume": 113828.0}, {"date": "2023-01-31", "close": 0.69, "volume": 344673.0}, {"date": "2023-02-01", "close": 0.71, "volume": 806784.0}, {"date": "2023-02-02", "close": 0.745, "volume": 451001.0}, {"date": "2023-02-03", "close": 0.74, "volume": 204027.0}, {"date": "2023-02-06", "close": 0.73, "volume": 164895.0}, {"date": "2023-02-07", "close": 0.7, "volume": 124195.0}, {"date": "2023-02-08", "close": 0.68, "volume": 549318.0}, {"date": "2023-02-09", "close": 0.68, "volume": 32815.0}, {"date": "2023-02-10", "close": 0.675, "volume": 61993.0}, {"date": "2023-02-13", "close": 0.655, "volume": 347168.0}, {"date": "2023-02-14", "close": 0.675, "volume": 124535.0}, {"date": "2023-02-15", "close": 0.67, "volume": 150600.0}, {"date": "2023-02-16", "close": 0.66, "volume": 38716.0}, {"date": "2023-02-17", "close": 0.65, "volume": 353682.0}, {"date": "2023-02-20", "close": 0.635, "volume": 85756.0}, {"date": "2023-02-21", "close": 0.655, "volume": 656863.0}, {"date": "2023-02-22", "close": 0.63, "volume": 99123.0}, {"date": "2023-02-23", "close": 0.635, "volume": 395027.0}, {"date": "2023-02-24", "close": 0.67, "volume": 215525.0}, {"date": "2023-02-27", "close": 0.635, "volume": 305149.0}, {"date": "2023-02-28", "close": 0.635, "volume": 1005688.0}, {"date": "2023-03-01", "close": 0.65, "volume": 582413.0}, {"date": "2023-03-02", "close": 0.655, "volume": 214019.0}, {"date": "2023-03-03", "close": 0.67, "volume": 244812.0}, {"date": "2023-03-06", "close": 0.66, "volume": 62378.0}, {"date": "2023-03-07", "close": 0.66, "volume": 230018.0}, {"date": "2023-03-08", "close": 0.65, "volume": 520968.0}, {"date": "2023-03-10", "close": 0.5, "volume": 3405628.0}, {"date": "2023-03-13", "close": 0.44, "volume": 1727229.0}, {"date": "2023-03-14", "close": 0.41, "volume": 1706012.0}, {"date": "2023-03-15", "close": 0.44, "volume": 757969.0}, {"date": "2023-03-16", "close": 0.5, "volume": 770701.0}, {"date": "2023-03-17", "close": 0.485, "volume": 345046.0}, {"date": "2023-03-20", "close": 0.48, "volume": 802452.0}, {"date": "2023-03-21", "close": 0.475, "volume": 883283.0}, {"date": "2023-03-22", "close": 0.475, "volume": 858329.0}, {"date": "2023-03-23", "close": 0.47, "volume": 570653.0}, {"date": "2023-03-24", "close": 0.465, "volume": 725711.0}, {"date": "2023-03-27", "close": 0.46, "volume": 497857.0}, {"date": "2023-03-28", "close": 0.47, "volume": 2065838.0}, {"date": "2023-03-29", "close": 0.48, "volume": 1032361.0}, {"date": "2023-03-30", "close": 0.495, "volume": 225899.0}, {"date": "2023-03-31", "close": 0.58, "volume": 1397889.0}, {"date": "2023-04-03", "close": 0.56, "volume": 226382.0}, {"date": "2023-04-04", "close": 0.54, "volume": 449691.0}, {"date": "2023-04-05", "close": 0.54, "volume": 476788.0}, {"date": "2023-04-06", "close": 0.52, "volume": 627342.0}, {"date": "2023-04-11", "close": 0.555, "volume": 506347.0}, {"date": "2023-04-12", "close": 0.535, "volume": 67777.0}, {"date": "2023-04-13", "close": 0.525, "volume": 601857.0}, {"date": "2023-04-14", "close": 0.54, "volume": 619733.0}, {"date": "2023-04-17", "close": 0.635, "volume": 1474515.0}, {"date": "2023-04-18", "close": 0.66, "volume": 585382.0}, {"date": "2023-04-19", "close": 0.615, "volume": 305384.0}, {"date": "2023-04-20", "close": 0.63, "volume": 297302.0}, {"date": "2023-04-21", "close": 0.625, "volume": 371947.0}, {"date": "2023-04-24", "close": 0.605, "volume": 77196.0}, {"date": "2023-04-26", "close": 0.63, "volume": 808508.0}, {"date": "2023-04-27", "close": 0.625, "volume": 117109.0}, {"date": "2023-04-28", "close": 0.6, "volume": 321474.0}, {"date": "2023-05-01", "close": 0.59, "volume": 325425.0}, {"date": "2023-05-02", "close": 0.6, "volume": 89562.0}, {"date": "2023-05-03", "close": 0.59, "volume": 417013.0}, {"date": "2023-05-04", "close": 0.575, "volume": 115390.0}, {"date": "2023-05-05", "close": 0.565, "volume": 454.0}, {"date": "2023-05-08", "close": 0.575, "volume": 202698.0}, {"date": "2023-05-09", "close": 0.5925, "volume": 20148.0}, {"date": "2023-05-10", "close": 0.64, "volume": 214004.0}, {"date": "2023-05-11", "close": 0.625, "volume": 126903.0}, {"date": "2023-05-12", "close": 0.64, "volume": 401759.0}, {"date": "2023-05-15", "close": 0.62, "volume": 206257.0}, {"date": "2023-05-16", "close": 0.6, "volume": 93691.0}, {"date": "2023-05-17", "close": 0.61, "volume": 156724.0}, {"date": "2023-05-18", "close": 0.605, "volume": 95901.0}, {"date": "2023-05-19", "close": 0.615, "volume": 54895.0}, {"date": "2023-05-22", "close": 0.615, "volume": 113680.0}, {"date": "2023-05-23", "close": 0.62, "volume": 39711.0}, {"date": "2023-05-24", "close": 0.615, "volume": 94238.0}, {"date": "2023-05-25", "close": 0.61, "volume": 118446.0}, {"date": "2023-05-26", "close": 0.62, "volume": 325548.0}, {"date": "2023-05-29", "close": 0.615, "volume": 50343.0}, {"date": "2023-05-30", "close": 0.605, "volume": 294432.0}, {"date": "2023-05-31", "close": 0.6, "volume": 124825.0}, {"date": "2023-06-01", "close": 0.6, "volume": 165003.0}, {"date": "2023-06-02", "close": 0.61, "volume": 166743.0}, {"date": "2023-06-05", "close": 0.61, "volume": 335863.0}, {"date": "2023-06-06", "close": 0.59, "volume": 142718.0}, {"date": "2023-06-07", "close": 0.6, "volume": 483251.0}, {"date": "2023-06-08", "close": 0.61, "volume": 366774.0}, {"date": "2023-06-09", "close": 0.595, "volume": 146204.0}, {"date": "2023-06-13", "close": 0.6, "volume": 367383.0}, {"date": "2023-06-14", "close": 0.615, "volume": 255015.0}, {"date": "2023-06-15", "close": 0.61, "volume": 42015.0}, {"date": "2023-06-16", "close": 0.61, "volume": 1575960.0}, {"date": "2023-06-19", "close": 0.615, "volume": 926576.0}, {"date": "2023-06-20", "close": 0.615, "volume": 366198.0}, {"date": "2023-06-21", "close": 0.61, "volume": 193384.0}, {"date": "2023-06-22", "close": 0.59, "volume": 501985.0}, {"date": "2023-06-23", "close": 0.58, "volume": 97658.0}, {"date": "2023-06-26", "close": 0.595, "volume": 406544.0}, {"date": "2023-06-27", "close": 0.58, "volume": 282019.0}, {"date": "2023-06-28", "close": 0.6, "volume": 427037.0}, {"date": "2023-06-29", "close": 0.61, "volume": 412820.0}, {"date": "2023-06-30", "close": 0.545, "volume": 1207204.0}, {"date": "2023-07-03", "close": 0.52, "volume": 715062.0}, {"date": "2023-07-04", "close": 0.565, "volume": 569251.0}, {"date": "2023-07-05", "close": 0.57, "volume": 739999.0}, {"date": "2023-07-06", "close": 0.545, "volume": 126731.0}, {"date": "2023-07-07", "close": 0.515, "volume": 1036092.0}, {"date": "2023-07-10", "close": 0.495, "volume": 1028232.0}, {"date": "2023-07-11", "close": 0.485, "volume": 627666.0}, {"date": "2023-07-12", "close": 0.465, "volume": 1167378.0}, {"date": "2023-07-13", "close": 0.47, "volume": 764028.0}, {"date": "2023-07-14", "close": 0.47, "volume": 655045.0}, {"date": "2023-07-17", "close": 0.475, "volume": 296861.0}, {"date": "2023-07-18", "close": 0.45, "volume": 1347455.0}, {"date": "2023-07-19", "close": 0.475, "volume": 291550.0}, {"date": "2023-07-20", "close": 0.485, "volume": 67121.0}, {"date": "2023-07-21", "close": 0.46, "volume": 272048.0}, {"date": "2023-07-24", "close": 0.45, "volume": 275315.0}, {"date": "2023-07-25", "close": 0.455, "volume": 110616.0}, {"date": "2023-07-26", "close": 0.44, "volume": 527434.0}, {"date": "2023-07-27", "close": 0.44, "volume": 281195.0}, {"date": "2023-07-28", "close": 0.44, "volume": 61476.0}, {"date": "2023-07-31", "close": 0.43, "volume": 229910.0}, {"date": "2023-08-01", "close": 0.43, "volume": 170302.0}, {"date": "2023-08-02", "close": 0.44, "volume": 191324.0}, {"date": "2023-08-03", "close": 0.43, "volume": 65965.0}, {"date": "2023-08-04", "close": 0.44, "volume": 263499.0}, {"date": "2023-08-07", "close": 0.45, "volume": 86540.0}, {"date": "2023-08-08", "close": 0.41, "volume": 1196127.0}, {"date": "2023-08-09", "close": 0.345, "volume": 1146764.0}, {"date": "2023-08-10", "close": 0.38, "volume": 1572057.0}, {"date": "2023-08-11", "close": 0.405, "volume": 135138.0}, {"date": "2023-08-14", "close": 0.405, "volume": 145712.0}, {"date": "2023-08-15", "close": 0.405, "volume": 40698.0}, {"date": "2023-08-16", "close": 0.4, "volume": 33669.0}, {"date": "2023-08-17", "close": 0.415, "volume": 272235.0}, {"date": "2023-08-18", "close": 0.41, "volume": 636962.0}, {"date": "2023-08-21", "close": 0.4, "volume": 79270.0}, {"date": "2023-08-22", "close": 0.4, "volume": 118179.0}, {"date": "2023-08-23", "close": 0.41, "volume": 194175.0}, {"date": "2023-08-24", "close": 0.415, "volume": 78669.0}, {"date": "2023-08-25", "close": 0.405, "volume": 112350.0}, {"date": "2023-08-28", "close": 0.385, "volume": 156597.0}, {"date": "2023-08-29", "close": 0.4, "volume": 589838.0}, {"date": "2023-08-30", "close": 0.4, "volume": 92659.0}, {"date": "2023-08-31", "close": 0.4, "volume": 70873.0}, {"date": "2023-09-01", "close": 0.4, "volume": 246336.0}, {"date": "2023-09-04", "close": 0.385, "volume": 1061077.0}, {"date": "2023-09-05", "close": 0.39, "volume": 249836.0}, {"date": "2023-09-06", "close": 0.41, "volume": 454883.0}, {"date": "2023-09-07", "close": 0.425, "volume": 206567.0}, {"date": "2023-09-08", "close": 0.44, "volume": 310955.0}, {"date": "2023-09-11", "close": 0.49, "volume": 1363244.0}, {"date": "2023-09-12", "close": 0.505, "volume": 246614.0}, {"date": "2023-09-13", "close": 0.5, "volume": 613317.0}, {"date": "2023-09-14", "close": 0.495, "volume": 238370.0}, {"date": "2023-09-15", "close": 0.475, "volume": 372082.0}, {"date": "2023-09-18", "close": 0.47, "volume": 113460.0}, {"date": "2023-09-19", "close": 0.465, "volume": 114063.0}, {"date": "2023-09-20", "close": 0.455, "volume": 396091.0}, {"date": "2023-09-21", "close": 0.465, "volume": 309873.0}, {"date": "2023-09-22", "close": 0.465, "volume": 360676.0}, {"date": "2023-09-25", "close": 0.465, "volume": 208333.0}, {"date": "2023-09-26", "close": 0.455, "volume": 190697.0}, {"date": "2023-09-27", "close": 0.465, "volume": 159364.0}, {"date": "2023-09-28", "close": 0.48, "volume": 531559.0}, {"date": "2023-09-29", "close": 0.475, "volume": 209229.0}, {"date": "2023-10-02", "close": 0.465, "volume": 136880.0}, {"date": "2023-10-03", "close": 0.46, "volume": 159337.0}, {"date": "2023-10-04", "close": 0.45, "volume": 397296.0}, {"date": "2023-10-05", "close": 0.42, "volume": 34230.0}, {"date": "2023-10-06", "close": 0.41, "volume": 171096.0}, {"date": "2023-10-09", "close": 0.4, "volume": 101573.0}, {"date": "2023-10-10", "close": 0.485, "volume": 1411695.0}, {"date": "2023-10-11", "close": 0.47, "volume": 17969.0}, {"date": "2023-10-12", "close": 0.485, "volume": 277685.0}, {"date": "2023-10-13", "close": 0.52, "volume": 473418.0}, {"date": "2023-10-16", "close": 0.485, "volume": 35149.0}, {"date": "2023-10-17", "close": 0.475, "volume": 259045.0}, {"date": "2023-10-18", "close": 0.49, "volume": 466375.0}, {"date": "2023-10-19", "close": 0.475, "volume": 81725.0}, {"date": "2023-10-23", "close": 0.46, "volume": 362697.0}, {"date": "2023-10-24", "close": 0.445, "volume": 196457.0}, {"date": "2023-10-25", "close": 0.395, "volume": 699214.0}, {"date": "2023-10-26", "close": 0.41, "volume": 106018.0}, {"date": "2023-10-27", "close": 0.405, "volume": 160323.0}, {"date": "2023-10-30", "close": 0.395, "volume": 57671.0}, {"date": "2023-10-31", "close": 0.375, "volume": 198351.0}, {"date": "2023-11-01", "close": 0.4, "volume": 71657.0}, {"date": "2023-11-02", "close": 0.41, "volume": 87221.0}, {"date": "2023-11-03", "close": 0.43, "volume": 144878.0}, {"date": "2023-11-06", "close": 0.39, "volume": 139675.0}, {"date": "2023-11-07", "close": 0.415, "volume": 46403.0}, {"date": "2023-11-08", "close": 0.4, "volume": 131271.0}, {"date": "2023-11-09", "close": 0.4, "volume": 32922.0}, {"date": "2023-11-10", "close": 0.4, "volume": 31754.0}, {"date": "2023-11-13", "close": 0.395, "volume": 17546.0}, {"date": "2023-11-14", "close": 0.385, "volume": 51232.0}, {"date": "2023-11-15", "close": 0.565, "volume": 1864662.0}, {"date": "2023-11-16", "close": 0.51, "volume": 1371511.0}, {"date": "2023-11-17", "close": 0.53, "volume": 125793.0}, {"date": "2023-11-20", "close": 0.52, "volume": 678988.0}, {"date": "2023-11-21", "close": 0.525, "volume": 564097.0}, {"date": "2023-11-22", "close": 0.525, "volume": 211216.0}, {"date": "2023-11-23", "close": 0.515, "volume": 96495.0}, {"date": "2023-11-24", "close": 0.52, "volume": 29174.0}, {"date": "2023-11-27", "close": 0.51, "volume": 212515.0}, {"date": "2023-11-28", "close": 0.525, "volume": 215577.0}, {"date": "2023-11-29", "close": 0.515, "volume": 150877.0}, {"date": "2023-11-30", "close": 0.54, "volume": 46796.0}, {"date": "2023-12-01", "close": 0.535, "volume": 144653.0}, {"date": "2023-12-04", "close": 0.505, "volume": 94239.0}, {"date": "2023-12-05", "close": 0.505, "volume": 261886.0}, {"date": "2023-12-06", "close": 0.485, "volume": 332684.0}, {"date": "2023-12-07", "close": 0.53, "volume": 183416.0}, {"date": "2023-12-08", "close": 0.505, "volume": 207988.0}, {"date": "2023-12-11", "close": 0.515, "volume": 49340.0}, {"date": "2023-12-12", "close": 0.5, "volume": 71912.0}, {"date": "2023-12-13", "close": 0.49, "volume": 33722.0}, {"date": "2023-12-14", "close": 0.49, "volume": 294595.0}, {"date": "2023-12-18", "close": 0.445, "volume": 250391.0}, {"date": "2023-12-19", "close": 0.44, "volume": 116441.0}, {"date": "2023-12-20", "close": 0.39, "volume": 1309423.0}, {"date": "2023-12-21", "close": 0.4, "volume": 265019.0}, {"date": "2023-12-22", "close": 0.4, "volume": 112507.0}, {"date": "2023-12-27", "close": 0.395, "volume": 451854.0}, {"date": "2023-12-28", "close": 0.4, "volume": 10888.0}, {"date": "2023-12-29", "close": 0.395, "volume": 119542.0}, {"date": "2024-01-02", "close": 0.41, "volume": 260161.0}, {"date": "2024-01-03", "close": 0.425, "volume": 89877.0}, {"date": "2024-01-04", "close": 0.43, "volume": 78077.0}, {"date": "2024-01-05", "close": 0.43, "volume": 70362.0}, {"date": "2024-01-08", "close": 0.395, "volume": 568311.0}, {"date": "2024-01-09", "close": 0.405, "volume": 75798.0}, {"date": "2024-01-10", "close": 0.405, "volume": 179013.0}, {"date": "2024-01-11", "close": 0.415, "volume": 93483.0}, {"date": "2024-01-12", "close": 0.41, "volume": 146602.0}, {"date": "2024-01-15", "close": 0.4, "volume": 330313.0}, {"date": "2024-01-16", "close": 0.405, "volume": 243666.0}, {"date": "2024-01-17", "close": 0.405, "volume": 43987.0}, {"date": "2024-01-18", "close": 0.39, "volume": 200820.0}, {"date": "2024-01-19", "close": 0.395, "volume": 415302.0}, {"date": "2024-01-22", "close": 0.36, "volume": 1075617.0}, {"date": "2024-01-23", "close": 0.37, "volume": 1111494.0}, {"date": "2024-01-24", "close": 0.385, "volume": 295821.0}, {"date": "2024-01-25", "close": 0.35, "volume": 1100800.0}, {"date": "2024-01-29", "close": 0.375, "volume": 597543.0}, {"date": "2024-01-30", "close": 0.39, "volume": 371707.0}, {"date": "2024-01-31", "close": 0.3775, "volume": 296556.0}, {"date": "2024-02-01", "close": 0.375, "volume": 58366.0}, {"date": "2024-02-02", "close": 0.37, "volume": 285209.0}, {"date": "2024-02-05", "close": 0.375, "volume": 254302.0}, {"date": "2024-02-06", "close": 0.37, "volume": 691204.0}, {"date": "2024-02-07", "close": 0.37, "volume": 686374.0}, {"date": "2024-02-08", "close": 0.37, "volume": 83522.0}, {"date": "2024-02-09", "close": 0.365, "volume": 696767.0}, {"date": "2024-02-12", "close": 0.37, "volume": 63013.0}, {"date": "2024-02-13", "close": 0.37, "volume": 348110.0}, {"date": "2024-02-14", "close": 0.39, "volume": 241050.0}, {"date": "2024-02-15", "close": 0.375, "volume": 237330.0}, {"date": "2024-02-16", "close": 0.37, "volume": 355166.0}, {"date": "2024-02-19", "close": 0.375, "volume": 148462.0}, {"date": "2024-02-20", "close": 0.405, "volume": 486367.0}, {"date": "2024-02-21", "close": 0.395, "volume": 118832.0}, {"date": "2024-02-22", "close": 0.4, "volume": 190258.0}, {"date": "2024-02-23", "close": 0.375, "volume": 323178.0}, {"date": "2024-02-26", "close": 0.39, "volume": 186617.0}, {"date": "2024-02-27", "close": 0.37, "volume": 33058.0}, {"date": "2024-02-28", "close": 0.375, "volume": 219852.0}, {"date": "2024-02-29", "close": 0.38, "volume": 84721.0}, {"date": "2024-03-01", "close": 0.405, "volume": 109900.0}, {"date": "2024-03-04", "close": 0.425, "volume": 377731.0}, {"date": "2024-03-05", "close": 0.415, "volume": 24452.0}, {"date": "2024-03-06", "close": 0.395, "volume": 153016.0}, {"date": "2024-03-07", "close": 0.395, "volume": 36839.0}, {"date": "2024-03-08", "close": 0.38, "volume": 228407.0}, {"date": "2024-03-11", "close": 0.395, "volume": 107947.0}, {"date": "2024-03-12", "close": 0.39, "volume": 31441.0}, {"date": "2024-03-13", "close": 0.395, "volume": 120651.0}, {"date": "2024-03-14", "close": 0.385, "volume": 28574.0}, {"date": "2024-03-15", "close": 0.38, "volume": 165680.0}, {"date": "2024-03-18", "close": 0.37, "volume": 292089.0}, {"date": "2024-03-19", "close": 0.37, "volume": 175244.0}, {"date": "2024-03-20", "close": 0.375, "volume": 133242.0}, {"date": "2024-03-21", "close": 0.39, "volume": 227490.0}, {"date": "2024-03-22", "close": 0.375, "volume": 140846.0}, {"date": "2024-03-25", "close": 0.365, "volume": 182240.0}, {"date": "2024-03-26", "close": 0.365, "volume": 5495.0}, {"date": "2024-03-27", "close": 0.36, "volume": 206019.0}, {"date": "2024-03-28", "close": 0.36, "volume": 152106.0}, {"date": "2024-04-02", "close": 0.375, "volume": 67555.0}, {"date": "2024-04-03", "close": 0.365, "volume": 21227.0}, {"date": "2024-04-04", "close": 0.37, "volume": 96074.0}, {"date": "2024-04-05", "close": 0.37, "volume": 1779.0}, {"date": "2024-04-08", "close": 0.37, "volume": 7911.0}, {"date": "2024-04-09", "close": 0.375, "volume": 18255.0}, {"date": "2024-04-10", "close": 0.375, "volume": 10433.0}, {"date": "2024-04-11", "close": 0.375, "volume": 19805.0}, {"date": "2024-04-12", "close": 0.38, "volume": 7244.0}, {"date": "2024-04-15", "close": 0.37, "volume": 222269.0}, {"date": "2024-04-16", "close": 0.355, "volume": 337416.0}, {"date": "2024-04-17", "close": 0.375, "volume": 363853.0}, {"date": "2024-04-18", "close": 0.395, "volume": 525547.0}, {"date": "2024-04-19", "close": 0.38, "volume": 210246.0}, {"date": "2024-04-22", "close": 0.37, "volume": 33930.0}, {"date": "2024-04-23", "close": 0.38, "volume": 89635.0}, {"date": "2024-04-24", "close": 0.38, "volume": 19734.0}, {"date": "2024-04-26", "close": 0.385, "volume": 404.0}, {"date": "2024-04-29", "close": 0.385, "volume": 128006.0}, {"date": "2024-04-30", "close": 0.405, "volume": 414093.0}, {"date": "2024-05-01", "close": 0.395, "volume": 491314.0}, {"date": "2024-05-02", "close": 0.39, "volume": 122409.0}, {"date": "2024-05-03", "close": 0.395, "volume": 71089.0}, {"date": "2024-05-06", "close": 0.39, "volume": 18334.0}, {"date": "2024-05-07", "close": 0.39, "volume": 237300.0}, {"date": "2024-05-08", "close": 0.405, "volume": 516312.0}, {"date": "2024-05-09", "close": 0.4, "volume": 43892.0}, {"date": "2024-05-10", "close": 0.4, "volume": 163575.0}, {"date": "2024-05-13", "close": 0.405, "volume": 163111.0}, {"date": "2024-05-14", "close": 0.41, "volume": 87306.0}, {"date": "2024-05-15", "close": 0.415, "volume": 64595.0}, {"date": "2024-05-16", "close": 0.395, "volume": 111393.0}, {"date": "2024-05-17", "close": 0.395, "volume": 79889.0}, {"date": "2024-05-20", "close": 0.41, "volume": 130042.0}, {"date": "2024-05-21", "close": 0.41, "volume": 254895.0}, {"date": "2024-05-22", "close": 0.42, "volume": 522685.0}, {"date": "2024-05-23", "close": 0.415, "volume": 25367.0}, {"date": "2024-05-24", "close": 0.425, "volume": 291918.0}, {"date": "2024-05-27", "close": 0.44, "volume": 187728.0}, {"date": "2024-05-28", "close": 0.45, "volume": 266131.0}, {"date": "2024-05-29", "close": 0.475, "volume": 552192.0}, {"date": "2024-05-30", "close": 0.465, "volume": 109077.0}, {"date": "2024-05-31", "close": 0.43, "volume": 113576.0}, {"date": "2024-06-03", "close": 0.44, "volume": 16897.0}, {"date": "2024-06-04", "close": 0.445, "volume": 53243.0}, {"date": "2024-06-05", "close": 0.445, "volume": 3470.0}, {"date": "2024-06-06", "close": 0.435, "volume": 167886.0}, {"date": "2024-06-07", "close": 0.44, "volume": 18488.0}, {"date": "2024-06-11", "close": 0.445, "volume": 22386.0}, {"date": "2024-06-12", "close": 0.45, "volume": 102987.0}, {"date": "2024-06-13", "close": 0.435, "volume": 20968.0}, {"date": "2024-06-14", "close": 0.43, "volume": 37706.0}, {"date": "2024-06-17", "close": 0.42, "volume": 227392.0}, {"date": "2024-06-18", "close": 0.395, "volume": 156502.0}, {"date": "2024-06-19", "close": 0.4, "volume": 88913.0}, {"date": "2024-06-20", "close": 0.38, "volume": 44475.0}, {"date": "2024-06-21", "close": 0.38, "volume": 113134.0}, {"date": "2024-06-24", "close": 0.37, "volume": 40024.0}, {"date": "2024-06-25", "close": 0.365, "volume": 339137.0}, {"date": "2024-06-26", "close": 0.365, "volume": 45706.0}, {"date": "2024-06-27", "close": 0.37, "volume": 58130.0}, {"date": "2024-06-28", "close": 0.37, "volume": 50266.0}, {"date": "2024-07-01", "close": 0.3725, "volume": 106098.0}, {"date": "2024-07-02", "close": 0.3925, "volume": 26105.0}, {"date": "2024-07-03", "close": 0.38, "volume": 34775.0}, {"date": "2024-07-04", "close": 0.38, "volume": 1247.0}, {"date": "2024-07-05", "close": 0.395, "volume": 17774.0}, {"date": "2024-07-08", "close": 0.38, "volume": 18386.0}, {"date": "2024-07-09", "close": 0.37, "volume": 10162.0}, {"date": "2024-07-10", "close": 0.355, "volume": 670128.0}, {"date": "2024-07-11", "close": 0.365, "volume": 52984.0}, {"date": "2024-07-12", "close": 0.36, "volume": 56024.0}, {"date": "2024-07-15", "close": 0.375, "volume": 80058.0}, {"date": "2024-07-16", "close": 0.37, "volume": 340857.0}, {"date": "2024-07-17", "close": 0.385, "volume": 93636.0}, {"date": "2024-07-18", "close": 0.38, "volume": 54377.0}, {"date": "2024-07-19", "close": 0.38, "volume": 444.0}, {"date": "2024-07-22", "close": 0.385, "volume": 1256.0}, {"date": "2024-07-23", "close": 0.38, "volume": 27895.0}, {"date": "2024-07-24", "close": 0.395, "volume": 77454.0}, {"date": "2024-07-25", "close": 0.37, "volume": 28948.0}, {"date": "2024-07-26", "close": 0.37, "volume": 5227.0}, {"date": "2024-07-29", "close": 0.37, "volume": 8951.0}, {"date": "2024-07-30", "close": 0.39, "volume": 59674.0}, {"date": "2024-07-31", "close": 0.36, "volume": 143195.0}, {"date": "2024-08-01", "close": 0.34, "volume": 43119.0}, {"date": "2024-08-02", "close": 0.35, "volume": 5908.0}, {"date": "2024-08-05", "close": 0.325, "volume": 81955.0}, {"date": "2024-08-06", "close": 0.265, "volume": 789893.0}, {"date": "2024-08-07", "close": 0.29, "volume": 346233.0}, {"date": "2024-08-08", "close": 0.28, "volume": 739169.0}, {"date": "2024-08-09", "close": 0.285, "volume": 24036.0}, {"date": "2024-08-12", "close": 0.275, "volume": 110620.0}, {"date": "2024-08-13", "close": 0.28, "volume": 4048.0}, {"date": "2024-08-14", "close": 0.29, "volume": 53117.0}, {"date": "2024-08-15", "close": 0.275, "volume": 55058.0}, {"date": "2024-08-16", "close": 0.255, "volume": 253969.0}, {"date": "2024-08-19", "close": 0.285, "volume": 52905.0}, {"date": "2024-08-20", "close": 0.28, "volume": 33914.0}, {"date": "2024-08-21", "close": 0.285, "volume": 30380.0}, {"date": "2024-08-22", "close": 0.285, "volume": 43868.0}, {"date": "2024-08-23", "close": 0.28, "volume": 59604.0}, {"date": "2024-08-26", "close": 0.27, "volume": 18843.0}, {"date": "2024-08-27", "close": 0.265, "volume": 60653.0}, {"date": "2024-08-28", "close": 0.26, "volume": 49234.0}, {"date": "2024-08-29", "close": 0.25, "volume": 58484.0}, {"date": "2024-08-30", "close": 0.26, "volume": 63031.0}, {"date": "2024-09-02", "close": 0.235, "volume": 181609.0}, {"date": "2024-09-03", "close": 0.24, "volume": 231105.0}, {"date": "2024-09-04", "close": 0.235, "volume": 459924.0}, {"date": "2024-09-05", "close": 0.225, "volume": 100909.0}, {"date": "2024-09-06", "close": 0.235, "volume": 276939.0}, {"date": "2024-09-09", "close": 0.225, "volume": 85462.0}, {"date": "2024-09-10", "close": 0.23, "volume": 1910.0}, {"date": "2024-09-11", "close": 0.24, "volume": 15717.0}, {"date": "2024-09-12", "close": 0.26, "volume": 361431.0}, {"date": "2024-09-13", "close": 0.255, "volume": 228023.0}, {"date": "2024-09-16", "close": 0.255, "volume": 286956.0}, {"date": "2024-09-17", "close": 0.255, "volume": 4229.0}, {"date": "2024-09-18", "close": 0.25, "volume": 24000.0}, {"date": "2024-09-19", "close": 0.24, "volume": 8071.0}, {"date": "2024-09-20", "close": 0.24, "volume": 72474.0}, {"date": "2024-09-23", "close": 0.25, "volume": 38825.0}, {"date": "2024-09-24", "close": 0.25, "volume": 22681.0}, {"date": "2024-09-25", "close": 0.24, "volume": 26674.0}, {"date": "2024-09-26", "close": 0.235, "volume": 77419.0}, {"date": "2024-09-27", "close": 0.245, "volume": 169336.0}, {"date": "2024-09-30", "close": 0.25, "volume": 55713.0}, {"date": "2024-10-01", "close": 0.25, "volume": 119892.0}, {"date": "2024-10-02", "close": 0.255, "volume": 169103.0}, {"date": "2024-10-03", "close": 0.265, "volume": 159408.0}, {"date": "2024-10-04", "close": 0.255, "volume": 17698.0}, {"date": "2024-10-07", "close": 0.26, "volume": 49692.0}, {"date": "2024-10-08", "close": 0.275, "volume": 479350.0}, {"date": "2024-10-09", "close": 0.29, "volume": 443466.0}, {"date": "2024-10-10", "close": 0.34, "volume": 176702.0}, {"date": "2024-10-11", "close": 0.385, "volume": 391584.0}, {"date": "2024-10-14", "close": 0.345, "volume": 145967.0}, {"date": "2024-10-15", "close": 0.355, "volume": 39133.0}, {"date": "2024-10-16", "close": 0.305, "volume": 145153.0}, {"date": "2024-10-17", "close": 0.305, "volume": 150388.0}, {"date": "2024-10-18", "close": 0.315, "volume": 28965.0}, {"date": "2024-10-21", "close": 0.28, "volume": 409057.0}, {"date": "2024-10-22", "close": 0.32, "volume": 147910.0}, {"date": "2024-10-23", "close": 0.26, "volume": 602081.0}, {"date": "2024-10-24", "close": 0.255, "volume": 128274.0}, {"date": "2024-10-28", "close": 0.26, "volume": 345557.0}, {"date": "2024-10-29", "close": 0.255, "volume": 149623.0}, {"date": "2024-10-30", "close": 0.27, "volume": 181940.0}, {"date": "2024-10-31", "close": 0.235, "volume": 253006.0}, {"date": "2024-11-01", "close": 0.235, "volume": 176804.0}, {"date": "2024-11-04", "close": 0.235, "volume": 4838.0}, {"date": "2024-11-05", "close": 0.23, "volume": 37406.0}, {"date": "2024-11-06", "close": 0.23, "volume": 49764.0}, {"date": "2024-11-07", "close": 0.23, "volume": 76456.0}, {"date": "2024-11-08", "close": 0.225, "volume": 145754.0}, {"date": "2024-11-11", "close": 0.225, "volume": 59087.0}, {"date": "2024-11-12", "close": 0.21, "volume": 176904.0}, {"date": "2024-11-13", "close": 0.215, "volume": 75088.0}, {"date": "2024-11-15", "close": 0.21, "volume": 48171.0}, {"date": "2024-11-18", "close": 0.22, "volume": 47777.0}, {"date": "2024-11-19", "close": 0.22, "volume": 131164.0}, {"date": "2024-11-20", "close": 0.22, "volume": 18845.0}, {"date": "2024-11-21", "close": 0.225, "volume": 5779.0}, {"date": "2024-11-22", "close": 0.225, "volume": 88391.0}, {"date": "2024-11-25", "close": 0.22, "volume": 28396.0}, {"date": "2024-11-26", "close": 0.22, "volume": 317895.0}, {"date": "2024-11-27", "close": 0.23, "volume": 345437.0}, {"date": "2024-11-28", "close": 0.22, "volume": 44227.0}, {"date": "2024-12-02", "close": 0.215, "volume": 125000.0}, {"date": "2024-12-03", "close": 0.215, "volume": 7957.0}, {"date": "2024-12-04", "close": 0.215, "volume": 122577.0}, {"date": "2024-12-05", "close": 0.22, "volume": 25997.0}, {"date": "2024-12-06", "close": 0.225, "volume": 121172.0}, {"date": "2024-12-09", "close": 0.23, "volume": 158828.0}, {"date": "2024-12-10", "close": 0.255, "volume": 626631.0}, {"date": "2024-12-11", "close": 0.24, "volume": 105060.0}, {"date": "2024-12-12", "close": 0.245, "volume": 38536.0}, {"date": "2024-12-13", "close": 0.25, "volume": 338853.0}, {"date": "2024-12-16", "close": 0.25, "volume": 53139.0}, {"date": "2024-12-17", "close": 0.25, "volume": 669294.0}, {"date": "2024-12-18", "close": 0.265, "volume": 888616.0}, {"date": "2024-12-19", "close": 0.27, "volume": 70798.0}, {"date": "2024-12-20", "close": 0.27, "volume": 21827.0}, {"date": "2024-12-23", "close": 0.29, "volume": 238433.0}, {"date": "2024-12-24", "close": 0.295, "volume": 105782.0}, {"date": "2024-12-27", "close": 0.28, "volume": 112591.0}, {"date": "2024-12-30", "close": 0.34, "volume": 541077.0}, {"date": "2024-12-31", "close": 0.335, "volume": 129916.0}, {"date": "2025-01-02", "close": 0.34, "volume": 43310.0}, {"date": "2025-01-03", "close": 0.29, "volume": 135839.0}, {"date": "2025-01-06", "close": 0.29, "volume": 174030.0}, {"date": "2025-01-07", "close": 0.28, "volume": 31601.0}, {"date": "2025-01-08", "close": 0.265, "volume": 53654.0}, {"date": "2025-01-09", "close": 0.26, "volume": 54802.0}, {"date": "2025-01-10", "close": 0.26, "volume": 10517.0}, {"date": "2025-01-13", "close": 0.26, "volume": 59754.0}, {"date": "2025-01-14", "close": 0.265, "volume": 36670.0}, {"date": "2025-01-15", "close": 0.255, "volume": 69568.0}, {"date": "2025-01-16", "close": 0.255, "volume": 36024.0}, {"date": "2025-01-17", "close": 0.255, "volume": 28671.0}, {"date": "2025-01-20", "close": 0.255, "volume": 97888.0}, {"date": "2025-01-21", "close": 0.255, "volume": 3921.0}, {"date": "2025-01-22", "close": 0.25, "volume": 42998.0}, {"date": "2025-01-23", "close": 0.25, "volume": 4199.0}, {"date": "2025-01-24", "close": 0.245, "volume": 44168.0}, {"date": "2025-01-28", "close": 0.24, "volume": 42161.0}, {"date": "2025-01-29", "close": 0.23, "volume": 53514.0}, {"date": "2025-01-30", "close": 0.23, "volume": 25422.0}, {"date": "2025-01-31", "close": 0.23, "volume": 48680.0}, {"date": "2025-02-03", "close": 0.225, "volume": 38211.0}, {"date": "2025-02-04", "close": 0.23, "volume": 77768.0}, {"date": "2025-02-05", "close": 0.2, "volume": 335612.0}, {"date": "2025-02-06", "close": 0.21, "volume": 55239.0}, {"date": "2025-02-07", "close": 0.205, "volume": 638.0}, {"date": "2025-02-10", "close": 0.215, "volume": 58770.0}, {"date": "2025-02-11", "close": 0.2, "volume": 134110.0}, {"date": "2025-02-12", "close": 0.2, "volume": 153050.0}, {"date": "2025-02-13", "close": 0.205, "volume": 16866.0}, {"date": "2025-02-14", "close": 0.205, "volume": 120794.0}, {"date": "2025-02-17", "close": 0.2075, "volume": 32818.0}, {"date": "2025-02-18", "close": 0.21, "volume": 39217.0}, {"date": "2025-02-19", "close": 0.195, "volume": 29133.0}, {"date": "2025-02-20", "close": 0.175, "volume": 481847.0}, {"date": "2025-02-21", "close": 0.185, "volume": 35971.0}, {"date": "2025-02-24", "close": 0.18, "volume": 135912.0}, {"date": "2025-02-25", "close": 0.19, "volume": 11987.0}, {"date": "2025-02-26", "close": 0.185, "volume": 7873.0}, {"date": "2025-02-28", "close": 0.18, "volume": 82004.0}, {"date": "2025-03-03", "close": 0.175, "volume": 65026.0}, {"date": "2025-03-04", "close": 0.175, "volume": 21651.0}, {"date": "2025-03-05", "close": 0.155, "volume": 157649.0}, {"date": "2025-03-06", "close": 0.155, "volume": 110183.0}, {"date": "2025-03-07", "close": 0.16, "volume": 55428.0}, {"date": "2025-03-10", "close": 0.17, "volume": 18862.0}, {"date": "2025-03-11", "close": 0.165, "volume": 40664.0}, {"date": "2025-03-13", "close": 0.17, "volume": 5888.0}, {"date": "2025-03-14", "close": 0.17, "volume": 66718.0}, {"date": "2025-03-17", "close": 0.185, "volume": 140707.0}, {"date": "2025-03-18", "close": 0.19, "volume": 14647.0}, {"date": "2025-03-19", "close": 0.185, "volume": 16063.0}, {"date": "2025-03-20", "close": 0.175, "volume": 318335.0}, {"date": "2025-03-21", "close": 0.175, "volume": 35170.0}, {"date": "2025-03-24", "close": 0.165, "volume": 33603.0}, {"date": "2025-03-25", "close": 0.165, "volume": 188985.0}, {"date": "2025-03-26", "close": 0.165, "volume": 56060.0}, {"date": "2025-03-27", "close": 0.16, "volume": 154966.0}, {"date": "2025-03-28", "close": 0.155, "volume": 116771.0}, {"date": "2025-03-31", "close": 0.16, "volume": 491107.0}, {"date": "2025-04-01", "close": 0.16, "volume": 15492.0}, {"date": "2025-04-02", "close": 0.15, "volume": 64505.0}, {"date": "2025-04-03", "close": 0.14, "volume": 181142.0}, {"date": "2025-04-04", "close": 0.15, "volume": 2000.0}, {"date": "2025-04-07", "close": 0.135, "volume": 258637.0}, {"date": "2025-04-08", "close": 0.17, "volume": 151646.0}, {"date": "2025-04-09", "close": 0.17, "volume": 5864.0}, {"date": "2025-04-10", "close": 0.17, "volume": 29881.0}, {"date": "2025-04-11", "close": 0.15, "volume": 40865.0}, {"date": "2025-04-14", "close": 0.16, "volume": 44.0}, {"date": "2025-04-15", "close": 0.17, "volume": 109203.0}, {"date": "2025-04-16", "close": 0.15, "volume": 46499.0}, {"date": "2025-04-17", "close": 0.145, "volume": 95090.0}, {"date": "2025-04-22", "close": 0.14, "volume": 161171.0}, {"date": "2025-04-23", "close": 0.14, "volume": 86297.0}, {"date": "2025-04-24", "close": 0.15, "volume": 24936.0}, {"date": "2025-04-28", "close": 0.14, "volume": 39594.0}, {"date": "2025-04-29", "close": 0.14, "volume": 60186.0}, {"date": "2025-04-30", "close": 0.13, "volume": 314492.0}, {"date": "2025-05-01", "close": 0.13, "volume": 192950.0}, {"date": "2025-05-02", "close": 0.14, "volume": 471072.0}, {"date": "2025-05-05", "close": 0.135, "volume": 294183.0}, {"date": "2025-05-06", "close": 0.145, "volume": 189649.0}, {"date": "2025-05-07", "close": 0.135, "volume": 284594.0}, {"date": "2025-05-08", "close": 0.14, "volume": 1017550.0}, {"date": "2025-05-09", "close": 0.14, "volume": 498771.0}, {"date": "2025-05-12", "close": 0.14, "volume": 254375.0}, {"date": "2025-05-13", "close": 0.14, "volume": 28823.0}, {"date": "2025-05-14", "close": 0.14, "volume": 100433.0}, {"date": "2025-05-15", "close": 0.14, "volume": 201887.0}, {"date": "2025-05-16", "close": 0.135, "volume": 4361.0}, {"date": "2025-05-19", "close": 0.135, "volume": 483.0}, {"date": "2025-05-20", "close": 0.135, "volume": 143398.0}, {"date": "2025-05-21", "close": 0.135, "volume": 213100.0}, {"date": "2025-05-22", "close": 0.145, "volume": 422961.0}, {"date": "2025-05-23", "close": 0.14, "volume": 116321.0}, {"date": "2025-05-26", "close": 0.14, "volume": 60864.0}, {"date": "2025-05-27", "close": 0.13, "volume": 202002.0}, {"date": "2025-05-28", "close": 0.1375, "volume": 14326.0}, {"date": "2025-05-29", "close": 0.135, "volume": 172184.0}, {"date": "2025-05-30", "close": 0.135, "volume": 7694.0}, {"date": "2025-06-02", "close": 0.125, "volume": 178623.0}, {"date": "2025-06-03", "close": 0.11, "volume": 140883.0}, {"date": "2025-06-04", "close": 0.115, "volume": 206892.0}, {"date": "2025-06-05", "close": 0.115, "volume": 57784.0}, {"date": "2025-06-06", "close": 0.12, "volume": 12930.0}, {"date": "2025-06-10", "close": 0.12, "volume": 1902.0}, {"date": "2025-06-11", "close": 0.12, "volume": 27554.0}, {"date": "2025-06-12", "close": 0.135, "volume": 601308.0}, {"date": "2025-06-13", "close": 0.185, "volume": 455575.0}, {"date": "2025-06-16", "close": 0.165, "volume": 34885.0}, {"date": "2025-06-17", "close": 0.16, "volume": 288141.0}, {"date": "2025-06-18", "close": 0.155, "volume": 647514.0}, {"date": "2025-06-19", "close": 0.15, "volume": 176853.0}, {"date": "2025-06-20", "close": 0.16, "volume": 103651.0}, {"date": "2025-06-23", "close": 0.16, "volume": 176722.0}, {"date": "2025-06-24", "close": 0.16, "volume": 300826.0}, {"date": "2025-06-25", "close": 0.155, "volume": 40109.0}, {"date": "2025-06-26", "close": 0.18, "volume": 132272.0}, {"date": "2025-06-27", "close": 0.16, "volume": 103548.0}, {"date": "2025-06-30", "close": 0.14, "volume": 106933.0}, {"date": "2025-07-01", "close": 0.145, "volume": 66795.0}, {"date": "2025-07-02", "close": 0.145, "volume": 22938.0}, {"date": "2025-07-03", "close": 0.145, "volume": 45359.0}, {"date": "2025-07-04", "close": 0.145, "volume": 109.0}, {"date": "2025-07-07", "close": 0.14, "volume": 40058.0}, {"date": "2025-07-08", "close": 0.145, "volume": 74649.0}, {"date": "2025-07-09", "close": 0.14, "volume": 15281.0}, {"date": "2025-07-10", "close": 0.14, "volume": 730.0}, {"date": "2025-07-11", "close": 0.15, "volume": 11863.0}, {"date": "2025-07-14", "close": 0.15, "volume": 55193.0}, {"date": "2025-07-15", "close": 0.165, "volume": 55631.0}, {"date": "2025-07-16", "close": 0.15, "volume": 12053.0}, {"date": "2025-07-17", "close": 0.16, "volume": 15000.0}, {"date": "2025-07-18", "close": 0.17, "volume": 28878.0}, {"date": "2025-07-21", "close": 0.16, "volume": 63936.0}, {"date": "2025-07-22", "close": 0.155, "volume": 92145.0}, {"date": "2025-07-23", "close": 0.15, "volume": 43775.0}, {"date": "2025-07-24", "close": 0.155, "volume": 108000.0}, {"date": "2025-07-25", "close": 0.16, "volume": 31959.0}, {"date": "2025-07-28", "close": 0.175, "volume": 124374.0}, {"date": "2025-07-29", "close": 0.185, "volume": 106176.0}, {"date": "2025-07-30", "close": 0.18, "volume": 85046.0}, {"date": "2025-07-31", "close": 0.165, "volume": 51200.0}, {"date": "2025-08-01", "close": 0.15, "volume": 9509.0}, {"date": "2025-08-04", "close": 0.155, "volume": 38122.0}, {"date": "2025-08-05", "close": 0.16, "volume": 5998.0}, {"date": "2025-08-06", "close": 0.17, "volume": 24442.0}, {"date": "2025-08-07", "close": 0.17, "volume": 9278.0}, {"date": "2025-08-08", "close": 0.17, "volume": 96661.0}, {"date": "2025-08-11", "close": 0.18, "volume": 39496.0}, {"date": "2025-08-12", "close": 0.17, "volume": 160760.0}, {"date": "2025-08-13", "close": 0.165, "volume": 114374.0}, {"date": "2025-08-14", "close": 0.18, "volume": 33687.0}, {"date": "2025-08-15", "close": 0.175, "volume": 28.0}, {"date": "2025-08-18", "close": 0.16, "volume": 51464.0}, {"date": "2025-08-19", "close": 0.16, "volume": 61128.0}, {"date": "2025-08-20", "close": 0.155, "volume": 59252.0}, {"date": "2025-08-22", "close": 0.16, "volume": 9250.0}, {"date": "2025-08-25", "close": 0.17, "volume": 53332.0}, {"date": "2025-08-26", "close": 0.155, "volume": 130993.0}, {"date": "2025-08-27", "close": 0.17, "volume": 107774.0}, {"date": "2025-08-28", "close": 0.17, "volume": 6.0}, {"date": "2025-08-29", "close": 0.16, "volume": 15341.0}, {"date": "2025-09-01", "close": 0.17, "volume": 78313.0}, {"date": "2025-09-02", "close": 0.18, "volume": 500493.0}, {"date": "2025-09-03", "close": 0.205, "volume": 971866.0}, {"date": "2025-09-04", "close": 0.2, "volume": 490248.0}, {"date": "2025-09-05", "close": 0.195, "volume": 367991.0}, {"date": "2025-09-08", "close": 0.23, "volume": 634407.0}, {"date": "2025-09-09", "close": 0.21, "volume": 711454.0}, {"date": "2025-09-10", "close": 0.215, "volume": 107650.0}, {"date": "2025-09-11", "close": 0.215, "volume": 272354.0}, {"date": "2025-09-12", "close": 0.23, "volume": 315828.0}, {"date": "2025-09-15", "close": 0.215, "volume": 424471.0}, {"date": "2025-09-16", "close": 0.21, "volume": 231059.0}, {"date": "2025-09-17", "close": 0.2, "volume": 661632.0}, {"date": "2025-09-18", "close": 0.21, "volume": 249990.0}, {"date": "2025-09-19", "close": 0.21, "volume": 396380.0}, {"date": "2025-09-22", "close": 0.195, "volume": 821098.0}, {"date": "2025-09-23", "close": 0.2, "volume": 174842.0}, {"date": "2025-09-24", "close": 0.18, "volume": 696837.0}, {"date": "2025-09-25", "close": 0.19, "volume": 383520.0}, {"date": "2025-09-26", "close": 0.23, "volume": 629208.0}, {"date": "2025-09-29", "close": 0.22, "volume": 553608.0}, {"date": "2025-09-30", "close": 0.215, "volume": 606228.0}, {"date": "2025-10-01", "close": 0.19, "volume": 704227.0}, {"date": "2025-10-02", "close": 0.195, "volume": 634259.0}, {"date": "2025-10-03", "close": 0.205, "volume": 661868.0}, {"date": "2025-10-06", "close": 0.215, "volume": 182450.0}, {"date": "2025-10-07", "close": 0.215, "volume": 720305.0}, {"date": "2025-10-08", "close": 0.225, "volume": 261346.0}, {"date": "2025-10-09", "close": 0.21, "volume": 816941.0}, {"date": "2025-10-10", "close": 0.205, "volume": 424477.0}, {"date": "2025-10-13", "close": 0.185, "volume": 810578.0}, {"date": "2025-10-14", "close": 0.21, "volume": 768356.0}, {"date": "2025-10-15", "close": 0.2, "volume": 842470.0}, {"date": "2025-10-16", "close": 0.195, "volume": 431578.0}, {"date": "2025-10-17", "close": 0.195, "volume": 329011.0}, {"date": "2025-10-20", "close": 0.195, "volume": 548407.0}, {"date": "2025-10-21", "close": 0.2, "volume": 776821.0}, {"date": "2025-10-22", "close": 0.2, "volume": 245730.0}, {"date": "2025-10-23", "close": 0.19, "volume": 304627.0}, {"date": "2025-10-24", "close": 0.185, "volume": 619394.0}, {"date": "2025-10-27", "close": 0.19, "volume": 147122.0}, {"date": "2025-10-28", "close": 0.19, "volume": 453863.0}, {"date": "2025-10-29", "close": 0.19, "volume": 175592.0}, {"date": "2025-10-30", "close": 0.215, "volume": 237635.0}, {"date": "2025-10-31", "close": 0.2, "volume": 155928.0}, {"date": "2025-11-03", "close": 0.2, "volume": 360900.0}, {"date": "2025-11-04", "close": 0.19, "volume": 164766.0}, {"date": "2025-11-05", "close": 0.185, "volume": 125802.0}, {"date": "2025-11-06", "close": 0.175, "volume": 365185.0}, {"date": "2025-11-07", "close": 0.165, "volume": 500359.0}, {"date": "2025-11-10", "close": 0.18, "volume": 645966.0}, {"date": "2025-11-11", "close": 0.19, "volume": 947987.0}, {"date": "2025-11-12", "close": 0.18, "volume": 414418.0}, {"date": "2025-11-13", "close": 0.195, "volume": 618917.0}, {"date": "2025-11-14", "close": 0.19, "volume": 120418.0}, {"date": "2025-11-17", "close": 0.18, "volume": 272442.0}, {"date": "2025-11-18", "close": 0.22, "volume": 1099954.0}, {"date": "2025-11-19", "close": 0.22, "volume": 478832.0}, {"date": "2025-11-20", "close": 0.24, "volume": 965536.0}, {"date": "2025-11-21", "close": 0.22, "volume": 373590.0}, {"date": "2025-11-24", "close": 0.21, "volume": 270422.0}, {"date": "2025-11-25", "close": 0.22, "volume": 235706.0}, {"date": "2025-11-26", "close": 0.23, "volume": 119444.0}, {"date": "2025-11-27", "close": 0.225, "volume": 431911.0}, {"date": "2025-11-28", "close": 0.235, "volume": 404871.0}, {"date": "2025-12-01", "close": 0.225, "volume": 245164.0}, {"date": "2025-12-02", "close": 0.225, "volume": 186649.0}, {"date": "2025-12-03", "close": 0.2, "volume": 325872.0}, {"date": "2025-12-04", "close": 0.2, "volume": 97798.0}, {"date": "2025-12-05", "close": 0.21, "volume": 192551.0}, {"date": "2025-12-08", "close": 0.205, "volume": 454578.0}, {"date": "2025-12-09", "close": 0.195, "volume": 95112.0}, {"date": "2025-12-10", "close": 0.195, "volume": 74390.0}, {"date": "2025-12-11", "close": 0.155, "volume": 1927794.0}, {"date": "2025-12-12", "close": 0.155, "volume": 632845.0}, {"date": "2025-12-15", "close": 0.17, "volume": 206614.0}, {"date": "2025-12-16", "close": 0.165, "volume": 262711.0}, {"date": "2025-12-17", "close": 0.15, "volume": 786506.0}, {"date": "2025-12-18", "close": 0.15, "volume": 79987.0}, {"date": "2025-12-19", "close": 0.155, "volume": 215889.0}, {"date": "2025-12-22", "close": 0.215, "volume": 1514734.0}, {"date": "2025-12-23", "close": 0.22, "volume": 717819.0}, {"date": "2025-12-24", "close": 0.225, "volume": 126298.0}, {"date": "2025-12-29", "close": 0.22, "volume": 193884.0}, {"date": "2025-12-30", "close": 0.22, "volume": 192202.0}, {"date": "2025-12-31", "close": 0.22, "volume": 248310.0}, {"date": "2026-01-02", "close": 0.225, "volume": 37868.0}, {"date": "2026-01-05", "close": 0.225, "volume": 175558.0}, {"date": "2026-01-06", "close": 0.225, "volume": 419291.0}, {"date": "2026-01-07", "close": 0.22, "volume": 484744.0}, {"date": "2026-01-08", "close": 0.2125, "volume": 418566.0}, {"date": "2026-01-09", "close": 0.215, "volume": 166125.0}, {"date": "2026-01-12", "close": 0.22, "volume": 123734.0}, {"date": "2026-01-13", "close": 0.23, "volume": 658970.0}, {"date": "2026-01-14", "close": 0.235, "volume": 235209.0}, {"date": "2026-01-15", "close": 0.23, "volume": 255604.0}, {"date": "2026-01-16", "close": 0.22, "volume": 417179.0}, {"date": "2026-01-19", "close": 0.225, "volume": 250141.0}, {"date": "2026-01-20", "close": 0.2125, "volume": 143745.0}, {"date": "2026-01-21", "close": 0.2125, "volume": 394519.0}, {"date": "2026-01-22", "close": 0.22, "volume": 212330.0}, {"date": "2026-01-23", "close": 0.215, "volume": 485448.0}, {"date": "2026-01-27", "close": 0.23, "volume": 218252.0}, {"date": "2026-01-28", "close": 0.22, "volume": 160886.0}, {"date": "2026-01-29", "close": 0.21, "volume": 402877.0}, {"date": "2026-01-30", "close": 0.23, "volume": 252194.0}, {"date": "2026-02-02", "close": 0.23, "volume": 270218.0}, {"date": "2026-02-03", "close": 0.27, "volume": 975858.0}, {"date": "2026-02-04", "close": 0.305, "volume": 797919.0}, {"date": "2026-02-05", "close": 0.295, "volume": 1019139.0}, {"date": "2026-02-06", "close": 0.255, "volume": 1155605.0}, {"date": "2026-02-09", "close": 0.255, "volume": 208788.0}, {"date": "2026-02-10", "close": 0.28, "volume": 142273.0}, {"date": "2026-02-11", "close": 0.27, "volume": 370908.0}, {"date": "2026-02-12", "close": 0.265, "volume": 159332.0}, {"date": "2026-02-13", "close": 0.295, "volume": 1379055.0}, {"date": "2026-02-16", "close": 0.31, "volume": 685971.0}, {"date": "2026-02-17", "close": 0.3075, "volume": 159971.0}, {"date": "2026-02-18", "close": 0.315, "volume": 213637.0}, {"date": "2026-02-19", "close": 0.375, "volume": 545771.0}, {"date": "2026-02-23", "close": 0.4, "volume": 1023980.0}, {"date": "2026-02-24", "close": 0.39, "volume": 499175.0}, {"date": "2026-02-25", "close": 0.345, "volume": 605565.0}, {"date": "2026-02-26", "close": 0.37, "volume": 402413.0}, {"date": "2026-02-27", "close": 0.35, "volume": 286982.0}, {"date": "2026-03-02", "close": 0.365, "volume": 345887.0}, {"date": "2026-03-03", "close": 0.365, "volume": 100209.0}, {"date": "2026-03-04", "close": 0.335, "volume": 396878.0}, {"date": "2026-03-05", "close": 0.33, "volume": 401801.0}, {"date": "2026-03-06", "close": 0.305, "volume": 366784.0}, {"date": "2026-03-09", "close": 0.28, "volume": 770927.0}, {"date": "2026-03-10", "close": 0.305, "volume": 530571.0}, {"date": "2026-03-11", "close": 0.305, "volume": 460665.0}, {"date": "2026-03-12", "close": 0.295, "volume": 605447.0}, {"date": "2026-03-13", "close": 0.29, "volume": 683587.0}, {"date": "2026-03-16", "close": 0.245, "volume": 1160228.0}, {"date": "2026-03-17", "close": 0.26, "volume": 962454.0}, {"date": "2026-03-18", "close": 0.33, "volume": 1600151.0}, {"date": "2026-03-19", "close": 0.315, "volume": 854245.0}, {"date": "2026-03-20", "close": 0.36, "volume": 1687554.0}, {"date": "2026-03-23", "close": 0.285, "volume": 955288.0}, {"date": "2026-03-24", "close": 0.295, "volume": 655961.0}, {"date": "2026-03-25", "close": 0.295, "volume": 350481.0}, {"date": "2026-03-26", "close": 0.29, "volume": 243267.0}, {"date": "2026-03-27", "close": 0.31, "volume": 593765.0}, {"date": "2026-03-30", "close": 0.3, "volume": 315162.0}, {"date": "2026-03-31", "close": 0.305, "volume": 310497.0}, {"date": "2026-04-01", "close": 0.31, "volume": 250814.0}, {"date": "2026-04-02", "close": 0.28, "volume": 448465.0}, {"date": "2026-04-07", "close": 0.29, "volume": 202691.0}, {"date": "2026-04-08", "close": 0.3, "volume": 255021.0}, {"date": "2026-04-09", "close": 0.28, "volume": 67230.0}, {"date": "2026-04-10", "close": 0.285, "volume": 31062.0}, {"date": "2026-04-13", "close": 0.285, "volume": 105309.0}, {"date": "2026-04-14", "close": 0.295, "volume": 315673.0}, {"date": "2026-04-15", "close": 0.31, "volume": 1057839.0}, {"date": "2026-04-16", "close": 0.325, "volume": 467019.0}, {"date": "2026-04-17", "close": 0.335, "volume": 468838.0}, {"date": "2026-04-20", "close": 0.335, "volume": 330808.0}, {"date": "2026-04-21", "close": 0.3, "volume": 834117.0}, {"date": "2026-04-22", "close": 0.32, "volume": 223086.0}, {"date": "2026-04-23", "close": 0.305, "volume": 111087.0}, {"date": "2026-04-24", "close": 0.3, "volume": 91332.0}, {"date": "2026-04-27", "close": 0.335, "volume": 726582.0}, {"date": "2026-04-28", "close": 0.315, "volume": 732715.0}, {"date": "2026-04-29", "close": 0.325, "volume": 471522.0}, {"date": "2026-04-30", "close": 0.31, "volume": 234083.0}, {"date": "2026-05-01", "close": 0.295, "volume": 290702.0}, {"date": "2026-05-04", "close": 0.29, "volume": 545774.0}, {"date": "2026-05-05", "close": 0.275, "volume": 647198.0}, {"date": "2026-05-06", "close": 0.28, "volume": 427101.0}, {"date": "2026-05-07", "close": 0.315, "volume": 4798475.0}, {"date": "2026-05-08", "close": 0.32, "volume": 1993346.0}, {"date": "2026-05-11", "close": 0.325, "volume": 2257802.0}, {"date": "2026-05-12", "close": 0.315, "volume": 1589589.0}, {"date": "2026-05-13", "close": 0.315, "volume": 740852.0}, {"date": "2026-05-14", "close": 0.32, "volume": 1453727.0}, {"date": "2026-05-15", "close": 0.315, "volume": 2131307.0}, {"date": "2026-05-18", "close": 0.315, "volume": 3025255.0}, {"date": "2026-05-19", "close": 0.32, "volume": 1757653.0}, {"date": "2026-05-20", "close": 0.315, "volume": 2214489.0}, {"date": "2026-05-21", "close": 0.31, "volume": 859647.0}, {"date": "2026-05-22", "close": 0.3175, "volume": 1036849.0}, {"date": "2026-05-25", "close": 0.315, "volume": 1336143.0}, {"date": "2026-05-26", "close": 0.32, "volume": 1742994.0}, {"date": "2026-05-27", "close": 0.325, "volume": 490424.0}, {"date": "2026-05-28", "close": 0.32, "volume": 577081.0}, {"date": "2026-05-29", "close": 0.32, "volume": 398548.0}, {"date": "2026-06-01", "close": 0.32, "volume": 543078.0}, {"date": "2026-06-02", "close": 0.32, "volume": 307513.0}, {"date": "2026-06-03", "close": 0.315, "volume": 367170.0}, {"date": "2026-06-04", "close": 0.32, "volume": 325413.0}, {"date": "2026-06-05", "close": 0.32, "volume": 928512.0}, {"date": "2026-06-09", "close": 0.31, "volume": 659120.0}, {"date": "2026-06-10", "close": 0.3, "volume": 452198.0}, {"date": "2026-06-11", "close": 0.305, "volume": 325535.0}, {"date": "2026-06-12", "close": 0.31, "volume": 1622519.0}, {"date": "2026-06-15", "close": 0.305, "volume": 968343.0}, {"date": "2026-06-16", "close": 0.305, "volume": 520659.0}, {"date": "2026-06-17", "close": 0.305, "volume": 213381.0}, {"date": "2026-06-18", "close": 0.305, "volume": 164945.0}, {"date": "2026-06-19", "close": 0.31, "volume": 1634107.0}, {"date": "2026-06-22", "close": 0.305, "volume": 41133.0}, {"date": "2026-06-23", "close": 0.295, "volume": 1178012.0}, {"date": "2026-06-24", "close": 0.305, "volume": 438694.0}, {"date": "2026-06-25", "close": 0.305, "volume": 84168.0}, {"date": "2026-06-26", "close": 0.305, "volume": 392314.0}, {"date": "2026-06-29", "close": 0.29, "volume": 441621.0}, {"date": "2026-06-30", "close": 0.295, "volume": 35669.0}, {"date": "2026-07-01", "close": 0.295, "volume": 402723.0}, {"date": "2026-07-02", "close": 0.3, "volume": 1225774.0}, {"date": "2026-07-03", "close": 0.3, "volume": 57719.0}, {"date": "2026-07-06", "close": 0.295, "volume": 28894.0}, {"date": "2026-07-07", "close": 0.2975, "volume": 6000.0}, {"date": "2026-07-08", "close": 0.3, "volume": 154370.0}, {"date": "2026-07-09", "close": 0.3, "volume": 99888.0}, {"date": "2026-07-10", "close": 0.2975, "volume": 383038.0}, {"date": "2026-07-13", "close": 0.3, "volume": 210041.0}, {"date": "2026-07-14", "close": 0.295, "volume": 742148.0}, {"date": "2026-07-15", "close": 0.295, "volume": 20597.0}, {"date": "2026-07-16", "close": 0.295, "volume": 8220.0}, {"date": "2026-07-17", "close": 0.295, "volume": 250793.0}, {"date": "2026-07-20", "close": 0.295, "volume": 64340.0}, {"date": "2026-07-21", "close": 0.295, "volume": 181249.0}, {"date": "2026-07-22", "close": 0.3, "volume": 55416.0}, {"date": "2026-07-23", "close": 0.295, "volume": 288215.0}, {"date": "2026-07-27", "close": 0.295, "volume": 343450.0}, {"date": "2026-07-28", "close": 0.295, "volume": 49675.0}, {"date": "2026-07-29", "close": 0.3, "volume": 59103.0}, {"date": "2026-07-30", "close": 0.3, "volume": 162816.0}, {"date": "2026-07-31", "close": 0.295, "volume": 197867.0}, {"date": "2026-08-03", "close": 0.295, "volume": 478730.0}, {"date": "2026-08-04", "close": 0.3, "volume": 510469.0}, {"date": "2026-08-05", "close": 0.3, "volume": 203390.0}, {"date": "2026-08-06", "close": 0.3, "volume": 22580.0}, {"date": "2026-08-07", "close": 0.305, "volume": 485949.0}, {"date": "2026-08-10", "close": 0.3, "volume": 555209.0}, {"date": "2026-08-11", "close": 0.295, "volume": 1361665.0}, {"date": "2026-08-12", "close": 0.295, "volume": 105806.0}, {"date": "2026-08-13", "close": 0.3, "volume": 288861.0}, {"date": "2026-08-14", "close": 0.3, "volume": 361102.0}, {"date": "2026-08-17", "close": 0.3, "volume": 325978.0}, {"date": "2026-08-18", "close": 0.3, "volume": 227779.0}, {"date": "2026-08-19", "close": 0.295, "volume": 772824.0}, {"date": "2026-08-20", "close": 0.295, "volume": 494460.0}, {"date": "2026-08-21", "close": 0.295, "volume": 358742.0}, {"date": "2026-08-24", "close": 0.295, "volume": 1224188.0}, {"date": "2026-08-25", "close": 0.295, "volume": 322879.0}, {"date": "2026-08-26", "close": 0.295, "volume": 383226.0}, {"date": "2026-08-27", "close": 0.295, "volume": 417906.0}, {"date": "2026-08-28", "close": 0.295, "volume": 327087.0}, {"date": "2026-08-31", "close": 0.3, "volume": 92284.0}, {"date": "2026-09-01", "close": 0.3, "volume": 123363.0}, {"date": "2026-09-02", "close": 0.305, "volume": 123408.0}, {"date": "2026-09-03", "close": 0.295, "volume": 1641050.0}, {"date": "2026-09-04", "close": 0.295, "volume": 1529887.0}, {"date": "2026-09-07", "close": 0.295, "volume": 120337.0}], "refreshing": true}